KissMeData/045970/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	-10	5	-0.25	134178395	33401	32.27	3970	4090	3970	5200	2805	4005	4017.20	2.95	-3613	4548	4276	4068	3796	3588	4172	3692	132	1195	500	2800	5	1	26314876	1051	-3.99	0.95	12	0.13	-1002.00	4210.00	10440	20240711	-61.73	3070	20241209	30.13	4645	-13.99	20250108	3860	3.50	20250123	10440	-61.73	20240711	3070	30.13	20241209	0.04	N	045970	500	131 억	777350	N	N	0	N	N
3	20250124	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	5	2	0.12	123533540	30738	29.70	3970	4090	3970	5200	2805	4005	4018.92	2.95	-2498	4548	4276	4068	3796	3588	4172	3692	132	1195	500	2800	5	1	26314876	1055	-4.00	0.95	12	0.12	-1002.00	4210.00	10440	20240711	-61.59	3070	20241209	30.62	4645	-13.67	20250108	3860	3.89	20250123	10440	-61.59	20240711	3070	30.62	20241209	0.04	N	045970	500	131 억	777350	N	N	0	N	N
4	20250124	140519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-5	5	-0.12	109071640	27134	26.21	3970	4090	3970	5200	2805	4005	4019.74	2.95	-110	4548	4276	4068	3796	3588	4172	3692	132	1195	500	2800	5	1	26314876	1053	-3.99	0.95	12	0.10	-1002.00	4210.00	10440	20240711	-61.69	3070	20241209	30.29	4645	-13.89	20250108	3860	3.63	20250123	10440	-61.69	20240711	3070	30.29	20241209	0.04	N	045970	500	131 억	777350	N	N	0	N	N
5	20250124	130520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	15	2	0.37	91631005	22778	22.01	3970	4090	3970	5200	2805	4005	4022.79	2.95	2347	4548	4276	4068	3796	3588	4172	3692	132	1195	500	2800	5	1	26314876	1058	-4.01	0.95	12	0.09	-1002.00	4210.00	10440	20240711	-61.49	3070	20241209	30.94	4645	-13.46	20250108	3860	4.15	20250123	10440	-61.49	20240711	3070	30.94	20241209	0.04	N	045970	500	131 억	777350	N	N	0	N	N
6	20250124	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	30	2	0.75	87260870	21692	20.96	3970	4090	3970	5200	2805	4005	4022.72	2.95	2706	4548	4276	4068	3796	3588	4172	3692	132	1195	500	2800	5	1	26314876	1062	-4.03	0.96	12	0.08	-1002.00	4210.00	10440	20240711	-61.35	3070	20241209	31.43	4645	-13.13	20250108	3860	4.53	20250123	10440	-61.35	20240711	3070	31.43	20241209	0.04	N	045970	500	131 억	777350	N	N	0	N	N
7	20250124	110519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	20	2	0.50	67609705	16832	16.26	3970	4090	3970	5200	2805	4005	4016.74	2.95	3866	4548	4276	4068	3796	3588	4172	3692	132	1195	500	2800	5	1	26314876	1059	-4.02	0.96	12	0.06	-1002.00	4210.00	10440	20240711	-61.45	3070	20241209	31.11	4645	-13.35	20250108	3860	4.27	20250123	10440	-61.45	20240711	3070	31.11	20241209	0.04	N	045970	500	131 억	777350	N	N	0	N	N
8	20250124	100517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4055	50	2	1.25	49939735	12453	12.03	3970	4090	3970	5200	2805	4005	4010.26	2.95	5162	4548	4276	4068	3796	3588	4172	3692	132	1195	500	2800	5	1	26314876	1067	-4.05	0.96	12	0.05	-1002.00	4210.00	10440	20240711	-61.16	3070	20241209	32.08	4645	-12.70	20250108	3860	5.05	20250123	10440	-61.16	20240711	3070	32.08	20241209	0.04	N	045970	500	131 억	777350	N	N	0	N	N
9	20250124	090520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4000	-5	5	-0.12	10039250	2516	2.43	3970	4090	3970	5200	2805	4005	3990.16	2.95	1291	4548	4276	4068	3796	3588	4172	3692	132	1195	500	2800	5	1	26314876	1053	-3.99	0.95	12	0.01	-1002.00	4210.00	10440	20240711	-61.69	3070	20241209	30.29	4645	-13.89	20250108	3860	3.63	20250123	10440	-61.69	20240711	3070	30.29	20241209	0.04	N	045970	500	131 억	777350	N	N	0	N	N
10	20250123	160518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	-175	5	-4.19	419182770	101272	140.28	4280	4340	3860	5430	2930	4180	4139.21	3.01	-14595	4480	4330	4250	4100	4020	4290	4060	132	1250	500	2920	5	1	26314876	1054	-4.00	0.95	12	0.38	-1002.00	4210.00	10440	20240711	-61.64	3070	20241209	30.46	4645	-13.78	20250108	3860	3.76	20250123	10440	-61.64	20240711	3070	30.46	20241209	0.04	N	045970	500	131 억	791935	N	N	0	N	N
11	20250123	150516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-85	5	-2.03	335801775	80471	111.46	4280	4340	4055	5430	2930	4180	4172.95	3.01	-15789	4480	4330	4250	4100	4020	4290	4060	132	1250	500	2920	5	1	26314876	1078	-4.09	0.97	12	0.31	-1002.00	4210.00	10440	20240711	-60.78	3070	20241209	33.39	4645	-11.84	20250108	3920	4.46	20250102	10440	-60.78	20240711	3070	33.39	20241209	0.04	N	045970	500	131 억	791935	N	N	0	N	N
12	20250123	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4110	-70	5	-1.67	257170910	61244	84.83	4280	4340	4110	5430	2930	4180	4199.12	3.01	-13149	4480	4330	4250	4100	4020	4290	4060	132	1250	500	2920	5	1	26314876	1082	-4.10	0.98	12	0.23	-1002.00	4210.00	10440	20240711	-60.63	3070	20241209	33.88	4645	-11.52	20250108	3920	4.85	20250102	10440	-60.63	20240711	3070	33.88	20241209	0.04	N	045970	500	131 억	791935	N	N	0	N	N
13	20250123	130516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-10	5	-0.24	191870135	45492	63.01	4280	4340	4150	5430	2930	4180	4217.67	3.01	-7113	4480	4330	4250	4100	4020	4290	4060	132	1250	500	2920	5	1	26314876	1097	-4.16	0.99	12	0.17	-1002.00	4210.00	10440	20240711	-60.06	3070	20241209	35.83	4645	-10.23	20250108	3920	6.38	20250102	10440	-60.06	20240711	3070	35.83	20241209	0.04	N	045970	500	131 억	791935	N	N	0	N	N
14	20250123	120517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-10	5	-0.24	152703040	36067	49.96	4280	4340	4160	5430	2930	4180	4233.87	3.01	-2219	4480	4330	4250	4100	4020	4290	4060	132	1250	500	2920	5	1	26314876	1097	-4.16	0.99	12	0.14	-1002.00	4210.00	10440	20240711	-60.06	3070	20241209	35.83	4645	-10.23	20250108	3920	6.38	20250102	10440	-60.06	20240711	3070	35.83	20241209	0.04	N	045970	500	131 억	791935	N	N	0	N	N
15	20250123	110516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-20	5	-0.48	134935995	31805	44.05	4280	4340	4160	5430	2930	4180	4242.60	3.01	-2004	4480	4330	4250	4100	4020	4290	4060	132	1250	500	2920	5	1	26314876	1095	-4.15	0.99	12	0.12	-1002.00	4210.00	10440	20240711	-60.15	3070	20241209	35.50	4645	-10.44	20250108	3920	6.12	20250102	10440	-60.15	20240711	3070	35.50	20241209	0.04	N	045970	500	131 억	791935	N	N	0	N	N
16	20250123	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	5	2	0.12	117575290	27651	38.30	4280	4340	4180	5430	2930	4180	4252.12	3.01	-700	4480	4330	4250	4100	4020	4290	4060	132	1250	500	2920	5	1	26314876	1101	-4.18	0.99	12	0.11	-1002.00	4210.00	10440	20240711	-59.91	3070	20241209	36.32	4645	-9.90	20250108	3920	6.76	20250102	10440	-59.91	20240711	3070	36.32	20241209	0.04	N	045970	500	131 억	791935	N	N	0	N	N
17	20250123	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	120	2	2.87	42262310	9906	13.72	4280	4300	4230	5430	2930	4180	4266.33	3.01	-153	4480	4330	4250	4100	4020	4290	4060	132	1250	500	2920	5	1	26314876	1132	-4.29	1.02	12	0.04	-1002.00	4210.00	10440	20240711	-58.81	3070	20241209	40.07	4645	-7.43	20250108	3920	9.69	20250102	10440	-58.81	20240711	3070	40.07	20241209	0.04	N	045970	500	131 억	791935	N	N	0	N	N
18	20250122	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	-140	5	-3.24	302676895	72074	135.31	4400	4400	4170	5610	3025	4320	4199.53	3.08	-18717	4610	4465	4340	4195	4070	4537	4267	132	1290	500	3020	5	1	26314876	1100	-4.17	0.99	12	0.27	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3920	6.63	20250102	10440	-59.96	20240711	3070	36.16	20241209	0.04	N	045970	500	131 억	810632	N	N	0	N	N
19	20250122	150513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	-125	5	-2.89	256715445	61092	114.69	4400	4400	4170	5610	3025	4320	4202.11	3.08	-15430	4610	4465	4340	4195	4070	4537	4267	132	1290	500	3020	5	1	26314876	1104	-4.19	1.00	12	0.23	-1002.00	4210.00	10440	20240711	-59.82	3070	20241209	36.64	4645	-9.69	20250108	3920	7.02	20250102	10440	-59.82	20240711	3070	36.64	20241209	0.04	N	045970	500	131 억	810632	N	N	0	N	N
20	20250122	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-130	5	-3.01	203394795	48360	90.79	4400	4400	4170	5610	3025	4320	4205.85	3.08	-14289	4610	4465	4340	4195	4070	4537	4267	132	1290	500	3020	5	1	26314876	1103	-4.18	1.00	12	0.18	-1002.00	4210.00	10440	20240711	-59.87	3070	20241209	36.48	4645	-9.80	20250108	3920	6.89	20250102	10440	-59.87	20240711	3070	36.48	20241209	0.04	N	045970	500	131 억	810632	N	N	0	N	N
21	20250122	130514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	-140	5	-3.24	178071210	42309	79.43	4400	4400	4170	5610	3025	4320	4208.83	3.08	-10989	4610	4465	4340	4195	4070	4537	4267	132	1290	500	3020	5	1	26314876	1100	-4.17	0.99	12	0.16	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3920	6.63	20250102	10440	-59.96	20240711	3070	36.16	20241209	0.04	N	045970	500	131 억	810632	N	N	0	N	N
22	20250122	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	-140	5	-3.24	150023760	35600	66.83	4400	4400	4175	5610	3025	4320	4214.15	3.08	-8444	4610	4465	4340	4195	4070	4537	4267	132	1290	500	3020	5	1	26314876	1100	-4.17	0.99	12	0.14	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4645	-10.01	20250108	3920	6.63	20250102	10440	-59.96	20240711	3070	36.16	20241209	0.04	N	045970	500	131 억	810632	N	N	0	N	N
23	20250122	110513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-130	5	-3.01	141208715	33494	62.88	4400	4400	4175	5610	3025	4320	4215.94	3.08	-7424	4610	4465	4340	4195	4070	4537	4267	132	1290	500	3020	5	1	26314876	1103	-4.18	1.00	12	0.13	-1002.00	4210.00	10440	20240711	-59.87	3070	20241209	36.48	4645	-9.80	20250108	3920	6.89	20250102	10440	-59.87	20240711	3070	36.48	20241209	0.04	N	045970	500	131 억	810632	N	N	0	N	N
24	20250122	100513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	-110	5	-2.55	60695590	14329	26.90	4400	4400	4200	5610	3025	4320	4235.86	3.08	1142	4610	4465	4340	4195	4070	4537	4267	132	1290	500	3020	5	1	26314876	1108	-4.20	1.00	12	0.05	-1002.00	4210.00	10440	20240711	-59.67	3070	20241209	37.13	4645	-9.36	20250108	3920	7.40	20250102	10440	-59.67	20240711	3070	37.13	20241209	0.04	N	045970	500	131 억	810632	N	N	0	N	N
25	20250122	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	-65	5	-1.50	11121175	2588	4.86	4400	4400	4255	5610	3025	4320	4297.21	3.08	729	4610	4465	4340	4195	4070	4537	4267	132	1290	500	3020	5	1	26314876	1120	-4.25	1.01	12	0.01	-1002.00	4210.00	10440	20240711	-59.24	3070	20241209	38.60	4645	-8.40	20250108	3920	8.55	20250102	10440	-59.24	20240711	3070	38.60	20241209	0.04	N	045970	500	131 억	810632	N	N	0	N	N
26	20250121	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	20	2	0.47	229903395	53263	91.83	4265	4485	4215	5590	3010	4300	4316.38	3.07	2503	4573	4436	4243	4106	3913	4340	4010	132	1290	500	3010	5	1	26314876	1137	-4.31	1.03	12	0.20	-1002.00	4210.00	10440	20240711	-58.62	3070	20241209	40.72	4645	-7.00	20250108	3920	10.20	20250102	10440	-58.62	20240711	3070	40.72	20241209	0.04	N	045970	500	131 억	808068	N	N	0	N	N
27	20250121	150512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	10	2	0.23	215785875	49988	86.19	4265	4485	4215	5590	3010	4300	4316.75	3.07	2254	4573	4436	4243	4106	3913	4340	4010	132	1290	500	3010	5	1	26314876	1134	-4.30	1.02	12	0.19	-1002.00	4210.00	10440	20240711	-58.72	3070	20241209	40.39	4645	-7.21	20250108	3920	9.95	20250102	10440	-58.72	20240711	3070	40.39	20241209	0.04	N	045970	500	131 억	808068	N	N	0	N	N
28	20250121	140512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-5	5	-0.12	207660440	48094	82.92	4265	4485	4215	5590	3010	4300	4317.80	3.07	1879	4573	4436	4243	4106	3913	4340	4010	132	1290	500	3010	5	1	26314876	1130	-4.29	1.02	12	0.18	-1002.00	4210.00	10440	20240711	-58.86	3070	20241209	39.90	4645	-7.53	20250108	3920	9.57	20250102	10440	-58.86	20240711	3070	39.90	20241209	0.04	N	045970	500	131 억	808068	N	N	0	N	N
29	20250121	130511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	0	3	0.00	199543090	46206	79.67	4265	4485	4215	5590	3010	4300	4318.55	3.07	2182	4573	4436	4243	4106	3913	4340	4010	132	1290	500	3010	5	1	26314876	1132	-4.29	1.02	12	0.18	-1002.00	4210.00	10440	20240711	-58.81	3070	20241209	40.07	4645	-7.43	20250108	3920	9.69	20250102	10440	-58.81	20240711	3070	40.07	20241209	0.04	N	045970	500	131 억	808068	N	N	0	N	N
30	20250121	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-65	5	-1.51	178875880	41353	71.30	4265	4485	4215	5590	3010	4300	4325.58	3.07	-474	4573	4436	4243	4106	3913	4340	4010	132	1290	500	3010	5	1	26314876	1114	-4.23	1.01	12	0.16	-1002.00	4210.00	10440	20240711	-59.43	3070	20241209	37.95	4645	-8.83	20250108	3920	8.04	20250102	10440	-59.43	20240711	3070	37.95	20241209	0.04	N	045970	500	131 억	808068	N	N	0	N	N
31	20250121	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	-20	5	-0.47	145454220	33473	57.71	4265	4485	4215	5590	3010	4300	4345.42	3.07	-7195	4573	4436	4243	4106	3913	4340	4010	132	1290	500	3010	5	1	26314876	1126	-4.27	1.02	12	0.13	-1002.00	4210.00	10440	20240711	-59.00	3070	20241209	39.41	4645	-7.86	20250108	3920	9.18	20250102	10440	-59.00	20240711	3070	39.41	20241209	0.04	N	045970	500	131 억	808068	N	N	0	N	N
32	20250121	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	25	2	0.58	109070990	24956	43.03	4265	4485	4265	5590	3010	4300	4370.53	3.07	-6533	4573	4436	4243	4106	3913	4340	4010	132	1290	500	3010	5	1	26314876	1138	-4.32	1.03	12	0.09	-1002.00	4210.00	10440	20240711	-58.57	3070	20241209	40.88	4645	-6.89	20250108	3920	10.33	20250102	10440	-58.57	20240711	3070	40.88	20241209	0.04	N	045970	500	131 억	808068	N	N	0	N	N
33	20250121	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	10	2	0.23	4709695	1096	1.89	4265	4310	4265	5590	3010	4300	4297.17	3.07	153	4573	4436	4243	4106	3913	4340	4010	132	1290	500	3010	5	1	26314876	1134	-4.30	1.02	12	0.00	-1002.00	4210.00	10440	20240711	-58.72	3070	20241209	40.39	4645	-7.21	20250108	3920	9.95	20250102	10440	-58.72	20240711	3070	40.39	20241209	0.04	N	045970	500	131 억	808068	N	N	0	N	N
34	20250120	160509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	-5	5	-0.12	245577980	57995	113.08	4305	4380	4050	5590	3015	4305	4234.47	3.02	12947	4731	4517	4376	4162	4021	4447	4092	132	1285	500	3010	5	1	26314876	1132	-4.29	1.02	12	0.22	-1002.00	4210.00	10440	20240711	-58.81	3070	20241209	40.07	4645	-7.43	20250108	3920	9.69	20250102	10440	-58.81	20240711	3070	40.07	20241209	0.04	N	045970	500	131 억	795146	N	N	0	N	N
35	20250120	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-35	5	-0.81	237324645	56063	109.31	4305	4380	4050	5590	3015	4305	4233.18	3.02	12703	4731	4517	4376	4162	4021	4447	4092	132	1285	500	3010	5	1	26314876	1124	-4.26	1.01	12	0.21	-1002.00	4210.00	10440	20240711	-59.10	3070	20241209	39.09	4645	-8.07	20250108	3920	8.93	20250102	10440	-59.10	20240711	3070	39.09	20241209	0.04	N	045970	500	131 억	795146	N	N	0	N	N
36	20250120	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	-5	5	-0.12	216228035	51131	99.69	4305	4380	4050	5590	3015	4305	4228.90	3.02	12306	4731	4517	4376	4162	4021	4447	4092	132	1285	500	3010	5	1	26314876	1132	-4.29	1.02	12	0.19	-1002.00	4210.00	10440	20240711	-58.81	3070	20241209	40.07	4645	-7.43	20250108	3920	9.69	20250102	10440	-58.81	20240711	3070	40.07	20241209	0.04	N	045970	500	131 억	795146	N	N	0	N	N
37	20250120	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4315	10	2	0.23	202197625	47888	93.37	4305	4380	4050	5590	3015	4305	4222.30	3.02	12649	4731	4517	4376	4162	4021	4447	4092	132	1285	500	3010	5	1	26314876	1135	-4.31	1.02	12	0.18	-1002.00	4210.00	10440	20240711	-58.67	3070	20241209	40.55	4645	-7.10	20250108	3920	10.08	20250102	10440	-58.67	20240711	3070	40.55	20241209	0.04	N	045970	500	131 억	795146	N	N	0	N	N
38	20250120	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-35	5	-0.81	181524020	43075	83.99	4305	4380	4050	5590	3015	4305	4214.14	3.02	10089	4731	4517	4376	4162	4021	4447	4092	132	1285	500	3010	5	1	26314876	1124	-4.26	1.01	12	0.16	-1002.00	4210.00	10440	20240711	-59.10	3070	20241209	39.09	4645	-8.07	20250108	3920	8.93	20250102	10440	-59.10	20240711	3070	39.09	20241209	0.04	N	045970	500	131 억	795146	N	N	0	N	N
39	20250120	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4255	-50	5	-1.16	131633365	31322	61.07	4305	4380	4050	5590	3015	4305	4202.58	3.02	5753	4731	4517	4376	4162	4021	4447	4092	132	1285	500	3010	5	1	26314876	1120	-4.25	1.01	12	0.12	-1002.00	4210.00	10440	20240711	-59.24	3070	20241209	38.60	4645	-8.40	20250108	3920	8.55	20250102	10440	-59.24	20240711	3070	38.60	20241209	0.04	N	045970	500	131 억	795146	N	N	0	N	N
40	20250120	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	-95	5	-2.21	101790320	24219	47.22	4305	4380	4050	5590	3015	4305	4202.91	3.02	3423	4731	4517	4376	4162	4021	4447	4092	132	1285	500	3010	5	1	26314876	1108	-4.20	1.00	12	0.09	-1002.00	4210.00	10440	20240711	-59.67	3070	20241209	37.13	4645	-9.36	20250108	3920	7.40	20250102	10440	-59.67	20240711	3070	37.13	20241209	0.04	N	045970	500	131 억	795146	N	N	0	N	N
41	20250120	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4295	-10	5	-0.23	14531850	3374	6.58	4305	4380	4295	5590	3015	4305	4307.01	3.02	-3119	4731	4517	4376	4162	4021	4447	4092	132	1285	500	3010	5	1	26314876	1130	-4.29	1.02	12	0.01	-1002.00	4210.00	10440	20240711	-58.86	3070	20241209	39.90	4645	-7.53	20250108	3920	9.57	20250102	10440	-58.86	20240711	3070	39.90	20241209	0.04	N	045970	500	131 억	795146	N	N	0	N	N
42	20250117	160508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4305	-90	5	-2.05	219724105	51209	120.41	4590	4590	4235	5710	3080	4395	4290.62	3.09	-17894	4531	4462	4341	4272	4151	4497	4307	132	1315	500	3070	5	1	26314876	1133	-4.30	1.02	12	0.19	-1002.00	4210.00	10440	20240711	-58.76	3070	20241209	40.23	4645	-7.32	20250108	3920	9.82	20250102	10440	-58.76	20240711	3070	40.23	20241209	0.04	N	045970	500	131 억	813384	N	N	0	N	N
43	20250117	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4290	-105	5	-2.39	200179700	46665	109.72	4590	4590	4235	5710	3080	4395	4289.59	3.09	-17237	4531	4462	4341	4272	4151	4497	4307	132	1315	500	3070	5	1	26314876	1129	-4.28	1.02	12	0.18	-1002.00	4210.00	10440	20240711	-58.91	3070	20241209	39.74	4645	-7.64	20250108	3920	9.44	20250102	10440	-58.91	20240711	3070	39.74	20241209	0.04	N	045970	500	131 억	813384	N	N	0	N	N
44	20250117	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	-75	5	-1.71	190931290	44518	104.67	4590	4590	4235	5710	3080	4395	4288.72	3.09	-16454	4531	4462	4341	4272	4151	4497	4307	132	1315	500	3070	5	1	26314876	1137	-4.31	1.03	12	0.17	-1002.00	4210.00	10440	20240711	-58.62	3070	20241209	40.72	4645	-7.00	20250108	3920	10.20	20250102	10440	-58.62	20240711	3070	40.72	20241209	0.04	N	045970	500	131 억	813384	N	N	0	N	N
45	20250117	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-125	5	-2.84	166312045	38784	91.19	4590	4590	4235	5710	3080	4395	4288.00	3.09	-14287	4531	4462	4341	4272	4151	4497	4307	132	1315	500	3070	5	1	26314876	1124	-4.26	1.01	12	0.15	-1002.00	4210.00	10440	20240711	-59.10	3070	20241209	39.09	4645	-8.07	20250108	3920	8.93	20250102	10440	-59.10	20240711	3070	39.09	20241209	0.04	N	045970	500	131 억	813384	N	N	0	N	N
46	20250117	120510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4275	-120	5	-2.73	153040590	35679	83.89	4590	4590	4235	5710	3080	4395	4289.21	3.09	-14055	4531	4462	4341	4272	4151	4497	4307	132	1315	500	3070	5	1	26314876	1125	-4.27	1.02	12	0.14	-1002.00	4210.00	10440	20240711	-59.05	3070	20241209	39.25	4645	-7.97	20250108	3920	9.06	20250102	10440	-59.05	20240711	3070	39.25	20241209	0.04	N	045970	500	131 억	813384	N	N	0	N	N
47	20250117	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	-150	5	-3.41	114930100	26718	62.82	4590	4590	4245	5710	3080	4395	4301.40	3.09	-14254	4531	4462	4341	4272	4151	4497	4307	132	1315	500	3070	5	1	26314876	1117	-4.24	1.01	12	0.10	-1002.00	4210.00	10440	20240711	-59.34	3070	20241209	38.27	4645	-8.61	20250108	3920	8.29	20250102	10440	-59.34	20240711	3070	38.27	20241209	0.04	N	045970	500	131 억	813384	N	N	0	N	N
48	20250117	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	-95	5	-2.16	70472865	16288	38.30	4590	4590	4250	5710	3080	4395	4326.43	3.09	-6305	4531	4462	4341	4272	4151	4497	4307	132	1315	500	3070	5	1	26314876	1132	-4.29	1.02	12	0.06	-1002.00	4210.00	10440	20240711	-58.81	3070	20241209	40.07	4645	-7.43	20250108	3920	9.69	20250102	10440	-58.81	20240711	3070	40.07	20241209	0.04	N	045970	500	131 억	813384	N	N	0	N	N
49	20250117	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	-55	5	-1.25	20747920	4692	11.03	4590	4590	4340	5710	3080	4395	4422.31	3.09	-3167	4531	4462	4341	4272	4151	4497	4307	132	1315	500	3070	5	1	26314876	1142	-4.33	1.03	12	0.02	-1002.00	4210.00	10440	20240711	-58.43	3070	20241209	41.37	4645	-6.57	20250108	3920	10.71	20250102	10440	-58.43	20240711	3070	41.37	20241209	0.04	N	045970	500	131 억	813384	N	N	0	N	N
50	20250116	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	205	2	4.89	185457365	42503	43.32	4220	4410	4220	5440	2935	4190	4363.39	3.07	5056	4436	4312	4216	4092	3996	4265	4045	132	1250	500	2930	5	1	26314876	1157	-4.39	1.04	12	0.16	-1002.00	4210.00	10440	20240711	-57.90	3070	20241209	43.16	4645	-5.38	20250108	3920	12.12	20250102	10440	-57.90	20240711	3070	43.16	20241209	0.04	N	045970	500	131 억	808344	N	N	0	N	N
51	20250116	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4355	165	2	3.94	171271595	39260	40.02	4220	4410	4220	5440	2935	4190	4362.50	3.07	5913	4436	4312	4216	4092	3996	4265	4045	132	1250	500	2930	5	1	26314876	1146	-4.35	1.03	12	0.15	-1002.00	4210.00	10440	20240711	-58.29	3070	20241209	41.86	4645	-6.24	20250108	3920	11.10	20250102	10440	-58.29	20240711	3070	41.86	20241209	0.04	N	045970	500	131 억	808344	N	N	0	N	N
52	20250116	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	175	2	4.18	166746875	38224	38.96	4220	4410	4220	5440	2935	4190	4362.36	3.07	6400	4436	4312	4216	4092	3996	4265	4045	132	1250	500	2930	5	1	26314876	1149	-4.36	1.04	12	0.15	-1002.00	4210.00	10440	20240711	-58.19	3070	20241209	42.18	4645	-6.03	20250108	3920	11.35	20250102	10440	-58.19	20240711	3070	42.18	20241209	0.04	N	045970	500	131 억	808344	N	N	0	N	N
53	20250116	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	180	2	4.30	146780695	33667	34.32	4220	4410	4220	5440	2935	4190	4359.78	3.07	5923	4436	4312	4216	4092	3996	4265	4045	132	1250	500	2930	5	1	26314876	1150	-4.36	1.04	12	0.13	-1002.00	4210.00	10440	20240711	-58.14	3070	20241209	42.35	4645	-5.92	20250108	3920	11.48	20250102	10440	-58.14	20240711	3070	42.35	20241209	0.04	N	045970	500	131 억	808344	N	N	0	N	N
54	20250116	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4365	175	2	4.18	136825550	31383	31.99	4220	4410	4220	5440	2935	4190	4359.86	3.07	4982	4436	4312	4216	4092	3996	4265	4045	132	1250	500	2930	5	1	26314876	1149	-4.36	1.04	12	0.12	-1002.00	4210.00	10440	20240711	-58.19	3070	20241209	42.18	4645	-6.03	20250108	3920	11.35	20250102	10440	-58.19	20240711	3070	42.18	20241209	0.04	N	045970	500	131 억	808344	N	N	0	N	N
55	20250116	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4375	185	2	4.42	129152210	29630	30.20	4220	4410	4220	5440	2935	4190	4358.83	3.07	4564	4436	4312	4216	4092	3996	4265	4045	132	1250	500	2930	5	1	26314876	1151	-4.37	1.04	12	0.11	-1002.00	4210.00	10440	20240711	-58.09	3070	20241209	42.51	4645	-5.81	20250108	3920	11.61	20250102	10440	-58.09	20240711	3070	42.51	20241209	0.04	N	045970	500	131 억	808344	N	N	0	N	N
56	20250116	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	110	2	2.63	60388450	13922	14.19	4220	4400	4220	5440	2935	4190	4337.63	3.07	1316	4436	4312	4216	4092	3996	4265	4045	132	1250	500	2930	5	1	26314876	1132	-4.29	1.02	12	0.05	-1002.00	4210.00	10440	20240711	-58.81	3070	20241209	40.07	4645	-7.43	20250108	3920	9.69	20250102	10440	-58.81	20240711	3070	40.07	20241209	0.04	N	045970	500	131 억	808344	N	N	0	N	N
57	20250116	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	135	2	3.22	2368980	549	0.56	4220	4330	4220	5440	2935	4190	4315.08	3.07	-22	4436	4312	4216	4092	3996	4265	4045	132	1250	500	2930	5	1	26314876	1138	-4.32	1.03	12	0.00	-1002.00	4210.00	10440	20240711	-58.57	3070	20241209	40.88	4645	-6.89	20250108	3920	10.33	20250102	10440	-58.57	20240711	3070	40.88	20241209	0.04	N	045970	500	131 억	808344	N	N	0	N	N
58	20250115	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	-120	5	-2.78	414699585	97993	110.75	4310	4340	4120	5600	3020	4310	4231.93	3.05	5899	4626	4467	4336	4177	4046	4402	4112	132	1290	500	3010	5	1	26314876	1103	-4.18	1.00	12	0.37	-1002.00	4210.00	10440	20240711	-59.87	3070	20241209	36.48	4645	-9.80	20250108	3920	6.89	20250102	10440	-59.87	20240711	3070	36.48	20241209	0.04	N	045970	500	131 억	802445	N	N	0	N	N
59	20250115	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-140	5	-3.25	386223125	91172	103.04	4310	4340	4120	5600	3020	4310	4236.20	3.05	925	4626	4467	4336	4177	4046	4402	4112	132	1290	500	3010	5	1	26314876	1097	-4.16	0.99	12	0.35	-1002.00	4210.00	10440	20240711	-60.06	3070	20241209	35.83	4645	-10.23	20250108	3920	6.38	20250102	10440	-60.06	20240711	3070	35.83	20241209	0.04	N	045970	500	131 억	802445	N	N	0	N	N
60	20250115	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4195	-115	5	-2.67	340303510	80160	90.60	4310	4340	4120	5600	3020	4310	4245.30	3.05	-7705	4626	4467	4336	4177	4046	4402	4112	132	1290	500	3010	5	1	26314876	1104	-4.19	1.00	12	0.30	-1002.00	4210.00	10440	20240711	-59.82	3070	20241209	36.64	4645	-9.69	20250108	3920	7.02	20250102	10440	-59.82	20240711	3070	36.64	20241209	0.04	N	045970	500	131 억	802445	N	N	0	N	N
61	20250115	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4130	-180	5	-4.18	325513625	76639	86.62	4310	4340	4120	5600	3020	4310	4247.36	3.05	-8580	4626	4467	4336	4177	4046	4402	4112	132	1290	500	3010	5	1	26314876	1087	-4.12	0.98	12	0.29	-1002.00	4210.00	10440	20240711	-60.44	3070	20241209	34.53	4645	-11.09	20250108	3920	5.36	20250102	10440	-60.44	20240711	3070	34.53	20241209	0.04	N	045970	500	131 억	802445	N	N	0	N	N
62	20250115	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	-85	5	-1.97	241106775	56535	63.90	4310	4340	4200	5600	3020	4310	4264.73	3.05	-8900	4626	4467	4336	4177	4046	4402	4112	132	1290	500	3010	5	1	26314876	1112	-4.22	1.00	12	0.21	-1002.00	4210.00	10440	20240711	-59.53	3070	20241209	37.62	4645	-9.04	20250108	3920	7.78	20250102	10440	-59.53	20240711	3070	37.62	20241209	0.04	N	045970	500	131 억	802445	N	N	0	N	N
63	20250115	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-40	5	-0.93	153401290	35729	40.38	4310	4340	4250	5600	3020	4310	4293.47	3.05	-10237	4626	4467	4336	4177	4046	4402	4112	132	1290	500	3010	5	1	26314876	1124	-4.26	1.01	12	0.14	-1002.00	4210.00	10440	20240711	-59.10	3070	20241209	39.09	4645	-8.07	20250108	3920	8.93	20250102	10440	-59.10	20240711	3070	39.09	20241209	0.04	N	045970	500	131 억	802445	N	N	0	N	N
64	20250115	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	0	3	0.00	65291665	15192	17.17	4310	4340	4250	5600	3020	4310	4297.77	3.05	-333	4626	4467	4336	4177	4046	4402	4112	132	1290	500	3010	5	1	26314876	1134	-4.30	1.02	12	0.06	-1002.00	4210.00	10440	20240711	-58.72	3070	20241209	40.39	4645	-7.21	20250108	3920	9.95	20250102	10440	-58.72	20240711	3070	40.39	20241209	0.04	N	045970	500	131 억	802445	N	N	0	N	N
65	20250115	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4335	25	2	0.58	2826045	654	0.74	4310	4340	4310	5600	3020	4310	4321.17	3.05	279	4626	4467	4336	4177	4046	4402	4112	132	1290	500	3010	5	1	26314876	1141	-4.33	1.03	12	0.00	-1002.00	4210.00	10440	20240711	-58.48	3070	20241209	41.21	4645	-6.67	20250108	3920	10.59	20250102	10440	-58.48	20240711	3070	41.21	20241209	0.04	N	045970	500	131 억	802445	N	N	0	N	N
66	20250114	160500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-20	5	-0.46	377539880	88440	339.34	4315	4495	4205	5620	3035	4330	4268.88	2.89	42154	4490	4410	4365	4285	4240	4387	4262	132	1290	500	3030	5	1	26314876	1134	-4.30	1.02	12	0.34	-1002.00	4210.00	10440	20240711	-58.72	3070	20241209	40.39	4645	-7.21	20250108	3920	9.95	20250102	10440	-58.72	20240711	3070	40.39	20241209	0.04	N	045970	500	131 억	760291	N	N	0	N	N
67	20250114	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	-10	5	-0.23	362877595	85040	326.30	4315	4495	4205	5620	3035	4330	4267.14	2.89	42279	4490	4410	4365	4285	4240	4387	4262	132	1290	500	3030	5	1	26314876	1137	-4.31	1.03	12	0.32	-1002.00	4210.00	10440	20240711	-58.62	3070	20241209	40.72	4645	-7.00	20250108	3920	10.20	20250102	10440	-58.62	20240711	3070	40.72	20241209	0.04	N	045970	500	131 억	760291	N	N	0	N	N
68	20250114	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	0	3	0.00	334208205	78383	300.76	4315	4495	4205	5620	3035	4330	4263.78	2.89	40291	4490	4410	4365	4285	4240	4387	4262	132	1290	500	3030	5	1	26314876	1139	-4.32	1.03	12	0.30	-1002.00	4210.00	10440	20240711	-58.52	3070	20241209	41.04	4645	-6.78	20250108	3920	10.46	20250102	10440	-58.52	20240711	3070	41.04	20241209	0.04	N	045970	500	131 억	760291	N	N	0	N	N
69	20250114	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4250	-80	5	-1.85	228754190	53775	206.33	4315	4495	4205	5620	3035	4330	4253.91	2.89	26867	4490	4410	4365	4285	4240	4387	4262	132	1290	500	3030	5	1	26314876	1118	-4.24	1.01	12	0.20	-1002.00	4210.00	10440	20240711	-59.29	3070	20241209	38.44	4645	-8.50	20250108	3920	8.42	20250102	10440	-59.29	20240711	3070	38.44	20241209	0.04	N	045970	500	131 억	760291	N	N	0	N	N
70	20250114	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-65	5	-1.50	154272155	36191	138.87	4315	4495	4205	5620	3035	4330	4262.72	2.89	20874	4490	4410	4365	4285	4240	4387	4262	132	1290	500	3030	5	1	26314876	1122	-4.26	1.01	12	0.14	-1002.00	4210.00	10440	20240711	-59.15	3070	20241209	38.93	4645	-8.18	20250108	3920	8.80	20250102	10440	-59.15	20240711	3070	38.93	20241209	0.04	N	045970	500	131 억	760291	N	N	0	N	N
71	20250114	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-60	5	-1.39	106129165	24845	95.33	4315	4495	4205	5620	3035	4330	4271.65	2.89	10507	4490	4410	4365	4285	4240	4387	4262	132	1290	500	3030	5	1	26314876	1124	-4.26	1.01	12	0.09	-1002.00	4210.00	10440	20240711	-59.10	3070	20241209	39.09	4645	-8.07	20250108	3920	8.93	20250102	10440	-59.10	20240711	3070	39.09	20241209	0.04	N	045970	500	131 억	760291	N	N	0	N	N
72	20250114	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	-5	5	-0.12	25878605	5972	22.91	4315	4495	4300	5620	3035	4330	4333.32	2.89	-808	4490	4410	4365	4285	4240	4387	4262	132	1290	500	3030	5	1	26314876	1138	-4.32	1.03	12	0.02	-1002.00	4210.00	10440	20240711	-58.57	3070	20241209	40.88	4645	-6.89	20250108	3920	10.33	20250102	10440	-58.57	20240711	3070	40.88	20241209	0.04	N	045970	500	131 억	760291	N	N	0	N	N
73	20250114	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4490	160	2	3.70	1266685	292	1.12	4315	4495	4315	5620	3035	4330	4337.96	2.89	254	4490	4410	4365	4285	4240	4387	4262	132	1290	500	3030	5	1	26314876	1182	-4.48	1.07	12	0.00	-1002.00	4210.00	10440	20240711	-56.99	3070	20241209	46.25	4645	-3.34	20250108	3920	14.54	20250102	10440	-56.99	20240711	3070	46.25	20241209	0.04	N	045970	500	131 억	760291	N	N	0	N	N
74	20250113	160459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4330	-125	5	-2.81	113719020	26047	53.61	4445	4445	4320	5790	3120	4455	4365.90	2.91	-4646	4631	4542	4491	4402	4351	4517	4377	132	1335	500	3110	5	1	26314876	1139	-4.32	1.03	12	0.10	-1002.00	4210.00	10440	20240711	-58.52	3070	20241209	41.04	4645	-6.78	20250108	3920	10.46	20250102	10440	-58.52	20240711	3070	41.04	20241209	0.04	N	045970	500	131 억	764881	N	N	0	N	N
75	20250113	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	-130	5	-2.92	102628150	23484	48.34	4445	4445	4320	5790	3120	4455	4370.11	2.91	-4348	4631	4542	4491	4402	4351	4517	4377	132	1335	500	3110	5	1	26314876	1138	-4.32	1.03	12	0.09	-1002.00	4210.00	10440	20240711	-58.57	3070	20241209	40.88	4645	-6.89	20250108	3920	10.33	20250102	10440	-58.57	20240711	3070	40.88	20241209	0.04	N	045970	500	131 억	764881	N	N	0	N	N
76	20250113	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4360	-95	5	-2.13	72860140	16625	34.22	4445	4445	4320	5790	3120	4455	4382.54	2.91	-397	4631	4542	4491	4402	4351	4517	4377	132	1335	500	3110	5	1	26314876	1147	-4.35	1.04	12	0.06	-1002.00	4210.00	10440	20240711	-58.24	3070	20241209	42.02	4645	-6.14	20250108	3920	11.22	20250102	10440	-58.24	20240711	3070	42.02	20241209	0.04	N	045970	500	131 억	764881	N	N	0	N	N
77	20250113	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	-85	5	-1.91	63640760	14510	29.87	4445	4445	4320	5790	3120	4455	4385.96	2.91	365	4631	4542	4491	4402	4351	4517	4377	132	1335	500	3110	5	1	26314876	1150	-4.36	1.04	12	0.06	-1002.00	4210.00	10440	20240711	-58.14	3070	20241209	42.35	4645	-5.92	20250108	3920	11.48	20250102	10440	-58.14	20240711	3070	42.35	20241209	0.04	N	045970	500	131 억	764881	N	N	0	N	N
78	20250113	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4395	-60	5	-1.35	53612565	12212	25.14	4445	4445	4320	5790	3120	4455	4390.12	2.91	846	4631	4542	4491	4402	4351	4517	4377	132	1335	500	3110	5	1	26314876	1157	-4.39	1.04	12	0.05	-1002.00	4210.00	10440	20240711	-57.90	3070	20241209	43.16	4645	-5.38	20250108	3920	12.12	20250102	10440	-57.90	20240711	3070	43.16	20241209	0.04	N	045970	500	131 억	764881	N	N	0	N	N
79	20250113	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	-55	5	-1.23	47313165	10771	22.17	4445	4445	4320	5790	3120	4455	4392.61	2.91	-254	4631	4542	4491	4402	4351	4517	4377	132	1335	500	3110	5	1	26314876	1158	-4.39	1.05	12	0.04	-1002.00	4210.00	10440	20240711	-57.85	3070	20241209	43.32	4645	-5.27	20250108	3920	12.24	20250102	10440	-57.85	20240711	3070	43.32	20241209	0.04	N	045970	500	131 억	764881	N	N	0	N	N
80	20250113	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-30	5	-0.67	17973735	4078	8.39	4445	4445	4320	5790	3120	4455	4407.42	2.91	-1133	4631	4542	4491	4402	4351	4517	4377	132	1335	500	3110	5	1	26314876	1164	-4.42	1.05	12	0.02	-1002.00	4210.00	10440	20240711	-57.61	3070	20241209	44.14	4645	-4.74	20250108	3920	12.88	20250102	10440	-57.61	20240711	3070	44.14	20241209	0.04	N	045970	500	131 억	764881	N	N	0	N	N
81	20250113	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4320	-135	5	-3.03	6535895	1483	3.05	4445	4445	4320	5790	3120	4455	4407.02	2.91	-718	4631	4542	4491	4402	4351	4517	4377	132	1335	500	3110	5	1	26314876	1137	-4.31	1.03	12	0.01	-1002.00	4210.00	10440	20240711	-58.62	3070	20241209	40.72	4645	-7.00	20250108	3920	10.20	20250102	10440	-58.62	20240711	3070	40.72	20241209	0.04	N	045970	500	131 억	764881	N	N	0	N	N
82	20250110	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	-120	5	-2.62	218153035	48488	67.45	4575	4580	4440	5940	3205	4575	4499.14	2.97	-16450	4685	4630	4570	4515	4455	4600	4485	132	1365	500	3200	5	1	26314876	1172	-4.45	1.06	12	0.18	-1002.00	4210.00	10440	20240711	-57.33	3070	20241209	45.11	4645	-4.09	20250108	3920	13.65	20250102	10440	-57.33	20240711	3070	45.11	20241209	0.04	N	045970	500	131 억	781394	N	N	1	N	N
83	20250110	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	-125	5	-2.73	197844795	43927	61.11	4575	4580	4440	5940	3205	4575	4503.95	2.97	-15970	4685	4630	4570	4515	4455	4600	4485	132	1365	500	3200	5	1	26314876	1171	-4.44	1.06	12	0.17	-1002.00	4210.00	10440	20240711	-57.38	3070	20241209	44.95	4645	-4.20	20250108	3920	13.52	20250102	10440	-57.38	20240711	3070	44.95	20241209	0.04	N	045970	500	131 억	781394	N	N	1	N	N
84	20250110	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-75	5	-1.64	149959485	33231	46.23	4575	4580	4485	5940	3205	4575	4512.64	2.97	-10675	4685	4630	4570	4515	4455	4600	4485	132	1365	500	3200	5	1	26314876	1184	-4.49	1.07	12	0.13	-1002.00	4210.00	10440	20240711	-56.90	3070	20241209	46.58	4645	-3.12	20250108	3920	14.80	20250102	10440	-56.90	20240711	3070	46.58	20241209	0.04	N	045970	500	131 억	781394	N	N	1	N	N
85	20250110	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	-40	5	-0.87	79192505	17514	24.36	4575	4580	4515	5940	3205	4575	4521.67	2.97	-2063	4685	4630	4570	4515	4455	4600	4485	132	1365	500	3200	5	1	26314876	1193	-4.53	1.08	12	0.07	-1002.00	4210.00	10440	20240711	-56.56	3070	20241209	47.72	4645	-2.37	20250108	3920	15.69	20250102	10440	-56.56	20240711	3070	47.72	20241209	0.04	N	045970	500	131 억	781394	N	N	1	N	N
86	20250110	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	-35	5	-0.77	64303245	14221	19.78	4575	4580	4515	5940	3205	4575	4521.71	2.97	-861	4685	4630	4570	4515	4455	4600	4485	132	1365	500	3200	5	1	26314876	1195	-4.53	1.08	12	0.05	-1002.00	4210.00	10440	20240711	-56.51	3070	20241209	47.88	4645	-2.26	20250108	3920	15.82	20250102	10440	-56.51	20240711	3070	47.88	20241209	0.04	N	045970	500	131 억	781394	N	N	1	N	N
87	20250110	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	-60	5	-1.31	52898520	11697	16.27	4575	4580	4515	5940	3205	4575	4522.40	2.97	-1346	4685	4630	4570	4515	4455	4600	4485	132	1365	500	3200	5	1	26314876	1188	-4.51	1.07	12	0.04	-1002.00	4210.00	10440	20240711	-56.75	3070	20241209	47.07	4645	-2.80	20250108	3920	15.18	20250102	10440	-56.75	20240711	3070	47.07	20241209	0.04	N	045970	500	131 억	781394	N	N	1	N	N
88	20250110	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	-45	5	-0.98	21133785	4664	6.49	4575	4580	4520	5940	3205	4575	4531.26	2.97	-231	4685	4630	4570	4515	4455	4600	4485	132	1365	500	3200	5	1	26314876	1192	-4.52	1.08	12	0.02	-1002.00	4210.00	10440	20240711	-56.61	3070	20241209	47.56	4645	-2.48	20250108	3920	15.56	20250102	10440	-56.61	20240711	3070	47.56	20241209	0.04	N	045970	500	131 억	781394	N	N	1	N	N
89	20250110	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	-45	5	-0.98	4000035	880	1.22	4575	4575	4530	5940	3205	4575	4545.49	2.97	700	4685	4630	4570	4515	4455	4600	4485	132	1365	500	3200	5	1	26314876	1192	-4.52	1.08	12	0.00	-1002.00	4210.00	10440	20240711	-56.61	3070	20241209	47.56	4645	-2.48	20250108	3920	15.56	20250102	10440	-56.61	20240711	3070	47.56	20241209	0.04	N	045970	500	131 억	781394	N	N	1	N	N
90	20250109	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	-45	5	-0.97	325658765	71620	100.15	4620	4625	4510	6000	3235	4620	4547.04	3.02	-14497	4783	4701	4563	4481	4343	4742	4522	132	1380	500	3230	5	1	26314876	1204	-4.57	1.09	12	0.27	-1002.00	4210.00	10440	20240711	-56.18	3070	20241209	49.02	4645	-1.51	20250108	3920	16.71	20250102	10440	-56.18	20240711	3070	49.02	20241209	0.04	N	045970	500	131 억	794542	N	N	1	N	N
91	20250109	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-70	5	-1.52	316880830	69694	97.46	4620	4625	4510	6000	3235	4620	4546.74	3.02	-13727	4783	4701	4563	4481	4343	4742	4522	132	1380	500	3230	5	1	26314876	1197	-4.54	1.08	12	0.26	-1002.00	4210.00	10440	20240711	-56.42	3070	20241209	48.21	4645	-2.05	20250108	3920	16.07	20250102	10440	-56.42	20240711	3070	48.21	20241209	0.04	N	045970	500	131 억	794542	N	N	0	N	N
92	20250109	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	-85	5	-1.84	301582145	66315	92.73	4620	4625	4510	6000	3235	4620	4547.72	3.02	-13362	4783	4701	4563	4481	4343	4742	4522	132	1380	500	3230	5	1	26314876	1193	-4.53	1.08	12	0.25	-1002.00	4210.00	10440	20240711	-56.56	3070	20241209	47.72	4645	-2.37	20250108	3920	15.69	20250102	10440	-56.56	20240711	3070	47.72	20241209	0.04	N	045970	500	131 억	794542	N	N	0	N	N
93	20250109	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	-60	5	-1.30	157356175	34489	48.23	4620	4625	4515	6000	3235	4620	4562.50	3.02	-14321	4783	4701	4563	4481	4343	4742	4522	132	1380	500	3230	5	1	26314876	1200	-4.55	1.08	12	0.13	-1002.00	4210.00	10440	20240711	-56.32	3070	20241209	48.53	4645	-1.83	20250108	3920	16.33	20250102	10440	-56.32	20240711	3070	48.53	20241209	0.04	N	045970	500	131 억	794542	N	N	0	N	N
94	20250109	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-75	5	-1.62	152783850	33487	46.83	4620	4625	4515	6000	3235	4620	4562.48	3.02	-14439	4783	4701	4563	4481	4343	4742	4522	132	1380	500	3230	5	1	26314876	1196	-4.54	1.08	12	0.13	-1002.00	4210.00	10440	20240711	-56.47	3070	20241209	48.05	4645	-2.15	20250108	3920	15.94	20250102	10440	-56.47	20240711	3070	48.05	20241209	0.04	N	045970	500	131 억	794542	N	N	0	N	N
95	20250109	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-70	5	-1.52	142040625	31128	43.53	4620	4625	4515	6000	3235	4620	4563.11	3.02	-13386	4783	4701	4563	4481	4343	4742	4522	132	1380	500	3230	5	1	26314876	1197	-4.54	1.08	12	0.12	-1002.00	4210.00	10440	20240711	-56.42	3070	20241209	48.21	4645	-2.05	20250108	3920	16.07	20250102	10440	-56.42	20240711	3070	48.21	20241209	0.04	N	045970	500	131 억	794542	N	N	0	N	N
96	20250109	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	-95	5	-2.06	122224315	26764	37.43	4620	4625	4515	6000	3235	4620	4566.74	3.02	-12996	4783	4701	4563	4481	4343	4742	4522	132	1380	500	3230	5	1	26314876	1191	-4.52	1.07	12	0.10	-1002.00	4210.00	10440	20240711	-56.66	3070	20241209	47.39	4645	-2.58	20250108	3920	15.43	20250102	10440	-56.66	20240711	3070	47.39	20241209	0.04	N	045970	500	131 억	794542	N	N	0	N	N
97	20250109	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4555	-65	5	-1.41	7433765	1620	2.27	4620	4620	4550	6000	3235	4620	4588.74	3.02	-333	4783	4701	4563	4481	4343	4742	4522	132	1380	500	3230	5	1	26314876	1199	-4.55	1.08	12	0.01	-1002.00	4210.00	10440	20240711	-56.37	3070	20241209	48.37	4645	-1.94	20250108	3920	16.20	20250102	10440	-56.37	20240711	3070	48.37	20241209	0.04	N	045970	500	131 억	794542	N	N	0	N	N
98	20250108	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	105	2	2.33	324388360	71081	124.31	4470	4645	4425	5860	3165	4515	4563.64	2.93	23081	4668	4591	4518	4441	4368	4555	4405	132	1345	500	3160	5	1	26314876	1216	-4.61	1.10	12	0.27	-1002.00	4210.00	10440	20240711	-55.75	3070	20241209	50.49	4645	-0.54	20250108	3920	17.86	20250102	10440	-55.75	20240711	3070	50.49	20241209	0.04	N	045970	500	131 억	771578	N	N	0	N	N
99	20250108	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	115	2	2.55	292414325	64153	112.20	4470	4645	4425	5860	3165	4515	4558.08	2.93	23328	4668	4591	4518	4441	4368	4555	4405	132	1345	500	3160	5	1	26314876	1218	-4.62	1.10	12	0.24	-1002.00	4210.00	10440	20240711	-55.65	3070	20241209	50.81	4645	-0.32	20250108	3920	18.11	20250102	10440	-55.65	20240711	3070	50.81	20241209	0.04	N	045970	500	131 억	771578	N	N	0	N	N
100	20250108	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	25	2	0.55	127960265	28333	49.55	4470	4580	4425	5860	3165	4515	4516.30	2.93	8883	4668	4591	4518	4441	4368	4555	4405	132	1345	500	3160	5	1	26314876	1195	-4.53	1.08	12	0.11	-1002.00	4210.00	10440	20240711	-56.51	3070	20241209	47.88	4595	-1.20	20250107	3920	15.82	20250102	10440	-56.51	20240711	3070	47.88	20241209	0.04	N	045970	500	131 억	771578	N	N	0	N	N
101	20250108	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	5	2	0.11	121732160	26959	47.15	4470	4580	4425	5860	3165	4515	4515.46	2.93	8334	4668	4591	4518	4441	4368	4555	4405	132	1345	500	3160	5	1	26314876	1189	-4.51	1.07	12	0.10	-1002.00	4210.00	10440	20240711	-56.70	3070	20241209	47.23	4595	-1.63	20250107	3920	15.31	20250102	10440	-56.70	20240711	3070	47.23	20241209	0.04	N	045970	500	131 억	771578	N	N	0	N	N
102	20250108	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	25	2	0.55	109552010	24274	42.45	4470	4580	4425	5860	3165	4515	4513.14	2.93	9199	4668	4591	4518	4441	4368	4555	4405	132	1345	500	3160	5	1	26314876	1195	-4.53	1.08	12	0.09	-1002.00	4210.00	10440	20240711	-56.51	3070	20241209	47.88	4595	-1.20	20250107	3920	15.82	20250102	10440	-56.51	20240711	3070	47.88	20241209	0.04	N	045970	500	131 억	771578	N	N	0	N	N
103	20250108	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	-5	5	-0.11	58586620	13054	22.83	4470	4540	4425	5860	3165	4515	4488.02	2.93	2917	4668	4591	4518	4441	4368	4555	4405	132	1345	500	3160	5	1	26314876	1187	-4.50	1.07	12	0.05	-1002.00	4210.00	10440	20240711	-56.80	3070	20241209	46.91	4595	-1.85	20250107	3920	15.05	20250102	10440	-56.80	20240711	3070	46.91	20241209	0.04	N	045970	500	131 억	771578	N	N	0	N	N
104	20250108	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	-30	5	-0.66	32468515	7264	12.70	4470	4515	4425	5860	3165	4515	4469.78	2.93	2569	4668	4591	4518	4441	4368	4555	4405	132	1345	500	3160	5	1	26314876	1180	-4.48	1.07	12	0.03	-1002.00	4210.00	10440	20240711	-57.04	3070	20241209	46.09	4595	-2.39	20250107	3920	14.41	20250102	10440	-57.04	20240711	3070	46.09	20241209	0.04	N	045970	500	131 억	771578	N	N	0	N	N
105	20250108	090449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4485	-30	5	-0.66	9991350	2238	3.91	4470	4485	4435	5860	3165	4515	4464.41	2.93	1279	4668	4591	4518	4441	4368	4555	4405	132	1345	500	3160	5	1	26314876	1180	-4.48	1.07	12	0.01	-1002.00	4210.00	10440	20240711	-57.04	3070	20241209	46.09	4595	-2.39	20250107	3920	14.41	20250102	10440	-57.04	20240711	3070	46.09	20241209	0.04	N	045970	500	131 억	771578	N	N	0	N	N
106	20250107	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	10	2	0.22	257267255	57162	95.44	4530	4595	4445	5850	3155	4505	4500.67	2.95	-4573	4605	4555	4495	4445	4385	4580	4470	132	1345	500	3150	5	1	26314876	1188	-4.51	1.07	12	0.22	-1002.00	4210.00	10440	20240711	-56.75	3070	20241209	47.07	4595	-1.74	20250107	3920	15.18	20250102	10440	-56.75	20240711	3070	47.07	20241209	0.04	N	045970	500	131 억	775993	N	N	0	N	N
107	20250107	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-25	5	-0.55	244309825	54283	90.63	4530	4595	4445	5850	3155	4505	4500.67	2.95	-4116	4605	4555	4495	4445	4385	4580	4470	132	1345	500	3150	5	1	26314876	1179	-4.47	1.06	12	0.21	-1002.00	4210.00	10440	20240711	-57.09	3070	20241209	45.93	4595	-2.50	20250107	3920	14.29	20250102	10440	-57.09	20240711	3070	45.93	20241209	0.04	N	045970	500	131 억	775993	N	N	0	N	N
108	20250107	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	-5	5	-0.11	199328115	44258	73.90	4530	4595	4445	5850	3155	4505	4503.78	2.95	-4492	4605	4555	4495	4445	4385	4580	4470	132	1345	500	3150	5	1	26314876	1184	-4.49	1.07	12	0.17	-1002.00	4210.00	10440	20240711	-56.90	3070	20241209	46.58	4595	-2.07	20250107	3920	14.80	20250102	10440	-56.90	20240711	3070	46.58	20241209	0.04	N	045970	500	131 억	775993	N	N	0	N	N
109	20250107	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	15	2	0.33	173257805	38462	64.22	4530	4595	4445	5850	3155	4505	4504.65	2.95	-5636	4605	4555	4495	4445	4385	4580	4470	132	1345	500	3150	5	1	26314876	1189	-4.51	1.07	12	0.15	-1002.00	4210.00	10440	20240711	-56.70	3070	20241209	47.23	4595	-1.63	20250107	3920	15.31	20250102	10440	-56.70	20240711	3070	47.23	20241209	0.04	N	045970	500	131 억	775993	N	N	0	N	N
110	20250107	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	25	2	0.55	168773060	37468	62.56	4530	4595	4445	5850	3155	4505	4504.46	2.95	-4997	4605	4555	4495	4445	4385	4580	4470	132	1345	500	3150	5	1	26314876	1192	-4.52	1.08	12	0.14	-1002.00	4210.00	10440	20240711	-56.61	3070	20241209	47.56	4595	-1.41	20250107	3920	15.56	20250102	10440	-56.61	20240711	3070	47.56	20241209	0.04	N	045970	500	131 억	775993	N	N	0	N	N
111	20250107	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	10	2	0.22	157698080	35025	58.48	4530	4595	4445	5850	3155	4505	4502.44	2.95	-5090	4605	4555	4495	4445	4385	4580	4470	132	1345	500	3150	5	1	26314876	1188	-4.51	1.07	12	0.13	-1002.00	4210.00	10440	20240711	-56.75	3070	20241209	47.07	4595	-1.74	20250107	3920	15.18	20250102	10440	-56.75	20240711	3070	47.07	20241209	0.04	N	045970	500	131 억	775993	N	N	0	N	N
112	20250107	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-25	5	-0.55	98220910	21806	36.41	4530	4595	4445	5850	3155	4505	4504.31	2.95	-5049	4605	4555	4495	4445	4385	4580	4470	132	1345	500	3150	5	1	26314876	1179	-4.47	1.06	12	0.08	-1002.00	4210.00	10440	20240711	-57.09	3070	20241209	45.93	4595	-2.50	20250107	3920	14.29	20250102	10440	-57.09	20240711	3070	45.93	20241209	0.04	N	045970	500	131 억	775993	N	N	0	N	N
113	20250107	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	55	2	1.22	17670415	3862	6.45	4530	4595	4530	5850	3155	4505	4575.46	2.95	-1124	4605	4555	4495	4445	4385	4580	4470	132	1345	500	3150	5	1	26314876	1200	-4.55	1.08	12	0.01	-1002.00	4210.00	10440	20240711	-56.32	3070	20241209	48.53	4595	-0.76	20250107	3920	16.33	20250102	10440	-56.32	20240711	3070	48.53	20241209	0.04	N	045970	500	131 억	775993	N	N	0	N	N
114	20250106	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4505	80	2	1.81	267926315	59686	37.36	4435	4545	4435	5750	3100	4425	4488.93	2.97	-6644	4798	4611	4343	4156	3888	4705	4250	132	1325	500	3090	5	1	26314876	1185	-4.50	1.07	12	0.23	-1002.00	4210.00	10440	20240711	-56.85	3070	20241209	46.74	4545	-0.88	20250106	3920	14.92	20250102	10440	-56.85	20240711	3070	46.74	20241209	0.04	N	045970	500	131 억	782523	N	N	0	N	N
115	20250106	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4510	85	2	1.92	250824720	55888	34.98	4435	4545	4435	5750	3100	4425	4487.99	2.97	-7108	4798	4611	4343	4156	3888	4705	4250	132	1325	500	3090	5	1	26314876	1187	-4.50	1.07	12	0.21	-1002.00	4210.00	10440	20240711	-56.80	3070	20241209	46.91	4545	-0.77	20250106	3920	15.05	20250102	10440	-56.80	20240711	3070	46.91	20241209	0.04	N	045970	500	131 억	782523	N	N	0	N	N
116	20250106	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4465	40	2	0.90	218649385	48736	30.50	4435	4545	4435	5750	3100	4425	4486.40	2.97	-6850	4798	4611	4343	4156	3888	4705	4250	132	1325	500	3090	5	1	26314876	1175	-4.46	1.06	12	0.19	-1002.00	4210.00	10440	20240711	-57.23	3070	20241209	45.44	4545	-1.76	20250106	3920	13.90	20250102	10440	-57.23	20240711	3070	45.44	20241209	0.04	N	045970	500	131 억	782523	N	N	0	N	N
117	20250106	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	25	2	0.56	199911755	44542	27.88	4435	4545	4435	5750	3100	4425	4488.16	2.97	-4626	4798	4611	4343	4156	3888	4705	4250	132	1325	500	3090	5	1	26314876	1171	-4.44	1.06	12	0.17	-1002.00	4210.00	10440	20240711	-57.38	3070	20241209	44.95	4545	-2.09	20250106	3920	13.52	20250102	10440	-57.38	20240711	3070	44.95	20241209	0.04	N	045970	500	131 억	782523	N	N	0	N	N
118	20250106	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	35	2	0.79	183691300	40903	25.60	4435	4545	4435	5750	3100	4425	4490.90	2.97	-2675	4798	4611	4343	4156	3888	4705	4250	132	1325	500	3090	5	1	26314876	1174	-4.45	1.06	12	0.16	-1002.00	4210.00	10440	20240711	-57.28	3070	20241209	45.28	4545	-1.87	20250106	3920	13.78	20250102	10440	-57.28	20240711	3070	45.28	20241209	0.04	N	045970	500	131 억	782523	N	N	0	N	N
119	20250106	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4475	50	2	1.13	144772265	32207	20.16	4435	4545	4435	5750	3100	4425	4495.06	2.97	-3959	4798	4611	4343	4156	3888	4705	4250	132	1325	500	3090	5	1	26314876	1178	-4.47	1.06	12	0.12	-1002.00	4210.00	10440	20240711	-57.14	3070	20241209	45.77	4545	-1.54	20250106	3920	14.16	20250102	10440	-57.14	20240711	3070	45.77	20241209	0.04	N	045970	500	131 억	782523	N	N	0	N	N
120	20250106	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4500	75	2	1.69	82620450	18370	11.50	4435	4545	4435	5750	3100	4425	4497.57	2.97	-701	4798	4611	4343	4156	3888	4705	4250	132	1325	500	3090	5	1	26314876	1184	-4.49	1.07	12	0.07	-1002.00	4210.00	10440	20240711	-56.90	3070	20241209	46.58	4545	-0.99	20250106	3920	14.80	20250102	10440	-56.90	20240711	3070	46.58	20241209	0.04	N	045970	500	131 억	782523	N	N	0	N	N
121	20250106	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4525	100	2	2.26	12867835	2868	1.79	4435	4525	4435	5750	3100	4425	4486.69	2.97	-605	4798	4611	4343	4156	3888	4705	4250	132	1325	500	3090	5	1	26314876	1191	-4.52	1.07	12	0.01	-1002.00	4210.00	10440	20240711	-56.66	3070	20241209	47.39	4530	-0.11	20250103	3920	15.43	20250102	10440	-56.66	20240711	3070	47.39	20241209	0.04	N	045970	500	131 억	782523	N	N	0	N	N
122	20250103	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	375	2	9.26	692335125	159161	422.63	4075	4530	4075	5260	2835	4050	4349.90	2.88	25084	4150	4100	4010	3960	3870	4125	3985	132	1210	500	2830	5	1	26314876	1164	-4.42	1.05	12	0.60	-1002.00	4210.00	10440	20240711	-57.61	3070	20241209	44.14	4530	-2.32	20250103	3920	12.88	20250102	10440	-57.61	20240711	3070	44.14	20241209	0.04	N	045970	500	131 억	758629	N	N	0	N	N
123	20250103	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	355	2	8.77	658143560	151430	402.10	4075	4530	4075	5260	2835	4050	4346.19	2.88	22962	4150	4100	4010	3960	3870	4125	3985	132	1210	500	2830	5	1	26314876	1159	-4.40	1.05	12	0.58	-1002.00	4210.00	10440	20240711	-57.81	3070	20241209	43.49	4530	-2.76	20250103	3920	12.37	20250102	10440	-57.81	20240711	3070	43.49	20241209	0.04	N	045970	500	131 억	758629	N	N	0	N	N
124	20250103	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	320	2	7.90	571784270	131906	350.25	4075	4530	4075	5260	2835	4050	4334.79	2.88	18723	4150	4100	4010	3960	3870	4125	3985	132	1210	500	2830	5	1	26314876	1150	-4.36	1.04	12	0.50	-1002.00	4210.00	10440	20240711	-58.14	3070	20241209	42.35	4530	-3.53	20250103	3920	11.48	20250102	10440	-58.14	20240711	3070	42.35	20241209	0.04	N	045970	500	131 억	758629	N	N	0	N	N
125	20250103	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4400	350	2	8.64	479169670	110794	294.20	4075	4530	4075	5260	2835	4050	4324.87	2.88	22016	4150	4100	4010	3960	3870	4125	3985	132	1210	500	2830	5	1	26314876	1158	-4.39	1.05	12	0.42	-1002.00	4210.00	10440	20240711	-57.85	3070	20241209	43.32	4530	-2.87	20250103	3920	12.24	20250102	10440	-57.85	20240711	3070	43.32	20241209	0.04	N	045970	500	131 억	758629	N	N	0	N	N
126	20250103	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	375	2	9.26	436732560	101171	268.64	4075	4530	4075	5260	2835	4050	4316.78	2.88	15423	4150	4100	4010	3960	3870	4125	3985	132	1210	500	2830	5	1	26314876	1164	-4.42	1.05	12	0.38	-1002.00	4210.00	10440	20240711	-57.61	3070	20241209	44.14	4530	-2.32	20250103	3920	12.88	20250102	10440	-57.61	20240711	3070	44.14	20241209	0.04	N	045970	500	131 억	758629	N	N	0	N	N
127	20250103	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	275	2	6.79	237350200	56131	149.05	4075	4380	4075	5260	2835	4050	4228.50	2.88	7151	4150	4100	4010	3960	3870	4125	3985	132	1210	500	2830	5	1	26314876	1138	-4.32	1.03	12	0.21	-1002.00	4210.00	10440	20240711	-58.57	3070	20241209	40.88	4380	-1.26	20250103	3920	10.33	20250102	10440	-58.57	20240711	3070	40.88	20241209	0.04	N	045970	500	131 억	758629	N	N	0	N	N
128	20250103	100434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	130	2	3.21	69349245	16699	44.34	4075	4180	4075	5260	2835	4050	4152.90	2.88	777	4150	4100	4010	3960	3870	4125	3985	132	1210	500	2830	5	1	26314876	1100	-4.17	0.99	12	0.06	-1002.00	4210.00	10440	20240711	-59.96	3070	20241209	36.16	4180	0.00	20250103	3920	6.63	20250102	10440	-59.96	20240711	3070	36.16	20241209	0.04	N	045970	500	131 억	758629	N	N	0	N	N
129	20250103	090435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	50	2	1.23	2385480	583	1.55	4075	4100	4075	5260	2835	4050	4091.73	2.88	245	4150	4100	4010	3960	3870	4125	3985	132	1210	500	2830	5	1	26314876	1079	-4.09	0.97	12	0.00	-1002.00	4210.00	10440	20240711	-60.73	3070	20241209	33.55	4100	0.00	20250103	3920	4.59	20250102	10440	-60.73	20240711	3070	33.55	20241209	0.04	N	045970	500	131 억	758629	N	N	0	N	N
130	20250102	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	95	2	2.40	151321800	37657	117.13	3920	4060	3920	5140	2770	3955	4018.42	2.84	10872	4065	4010	3935	3880	3805	4037	3907	132	1185	500	2760	5	1	26314876	1066	-4.04	0.96	12	0.14	-1002.00	4210.00	10440	20240711	-61.21	3070	20241209	31.92	4060	-0.25	20250102	3920	3.32	20250102	10440	-61.21	20240711	3070	31.92	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	N
131	20250102	150433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	95	2	2.40	137801625	34317	106.74	3920	4060	3920	5140	2770	3955	4015.55	2.84	9850	4065	4010	3935	3880	3805	4037	3907	132	1185	500	2760	5	1	26314876	1066	-4.04	0.96	12	0.13	-1002.00	4210.00	10440	20240711	-61.21	3070	20241209	31.92	4060	-0.25	20250102	3920	3.32	20250102	10440	-61.21	20240711	3070	31.92	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	N
132	20250102	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4045	90	2	2.28	119570015	29803	92.70	3920	4060	3920	5140	2770	3955	4012.01	2.84	11111	4065	4010	3935	3880	3805	4037	3907	132	1185	500	2760	5	1	26314876	1064	-4.04	0.96	12	0.11	-1002.00	4210.00	10440	20240711	-61.25	3070	20241209	31.76	4060	-0.37	20250102	3920	3.19	20250102	10440	-61.25	20240711	3070	31.76	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	N
133	20250102	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4005	50	2	1.26	41410945	10405	32.36	3920	4025	3920	5140	2770	3955	3979.91	2.84	715	4065	4010	3935	3880	3805	4037	3907	132	1185	500	2760	5	1	26314876	1054	-4.00	0.95	12	0.04	-1002.00	4210.00	10440	20240711	-61.64	3070	20241209	30.46	4025	-0.50	20250102	3920	2.17	20250102	10440	-61.64	20240711	3070	30.46	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	N
134	20250102	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	55	2	1.39	38525335	9684	30.12	3920	4025	3920	5140	2770	3955	3978.25	2.84	382	4065	4010	3935	3880	3805	4037	3907	132	1185	500	2760	5	1	26314876	1055	-4.00	0.95	12	0.04	-1002.00	4210.00	10440	20240711	-61.59	3070	20241209	30.62	4025	-0.37	20250102	3920	2.30	20250102	10440	-61.59	20240711	3070	30.62	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	N
135	20250102	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	60	2	1.52	29840670	7520	23.39	3920	4020	3920	5140	2770	3955	3968.17	2.84	-565	4065	4010	3935	3880	3805	4037	3907	132	1185	500	2760	5	1	26314876	1057	-4.01	0.95	12	0.03	-1002.00	4210.00	10440	20240711	-61.54	3070	20241209	30.78	4020	-0.12	20250102	3920	2.42	20250102	10440	-61.54	20240711	3070	30.78	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	N
136	20250102	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-25	5	-0.63	1907790	484	1.51	3920	3965	3920	5140	2770	3955	3941.71	2.84	156	4065	4010	3935	3880	3805	4037	3907	132	1185	500	2760	5	1	26314876	1034	-3.92	0.93	12	0.00	-1002.00	4210.00	10440	20240711	-62.36	3070	20241209	28.01	3965	-0.88	20250102	3920	0.26	20250102	10440	-62.36	20240711	3070	28.01	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	N
137	20250102	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	0	3	0.00	0	0	0.00	0	0	0	5140	2770	3955	0.00	2.84	0	4065	4010	3935	3880	3805	4037	3907	132	1185	500	2760	5	1	26314876	1041	-3.95	0.94	12	0.00	-1002.00	4210.00	10440	20240711	-62.12	3070	20241209	28.83	0	0.00	0	0	0.00	0	10440	-62.12	20240711	3070	28.83	20241209	0.04	N	045970	500	131 억	747989	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History